| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2017 | CNY | 17.91 | 17.91 | 17.62 | 17.69 | 17.69 | -0.22 (-1.23%) | 2,011,475 |
| 26 Jan 2017 | CNY | 17.65 | 17.96 | 17.56 | 17.91 | 17.91 | +0.24 (+1.36%) | 2,719,556 |
| 25 Jan 2017 | CNY | 17.66 | 17.8 | 17.55 | 17.67 | 17.67 | 0.0 (0.0%) | 2,024,488 |
| 24 Jan 2017 | CNY | 17.48 | 17.85 | 17.48 | 17.67 | 17.67 | +0.19 (+1.09%) | 2,882,847 |
| 23 Jan 2017 | CNY | 17.3 | 17.76 | 17.3 | 17.48 | 17.48 | +0.09 (+0.52%) | 2,907,433 |
| 20 Jan 2017 | CNY | 17 | 17.49 | 17 | 17.39 | 17.39 | +0.39 (+2.29%) | 3,414,660 |
| 19 Jan 2017 | CNY | 16.93 | 17.14 | 16.73 | 17 | 17 | +0.05 (+0.29%) | 2,554,282 |
| 18 Jan 2017 | CNY | 17 | 17.11 | 16.8 | 16.95 | 16.95 | -0.17 (-0.99%) | 2,602,865 |
| 17 Jan 2017 | CNY | 16.88 | 17.23 | 16.65 | 17.12 | 17.12 | +0.18 (+1.06%) | 3,306,417 |
| 16 Jan 2017 | CNY | 17.55 | 17.78 | 16 | 16.94 | 16.94 | -0.84 (-4.72%) | 7,774,924 |
| 13 Jan 2017 | CNY | 18.2 | 18.32 | 17.76 | 17.78 | 17.78 | -0.36 (-1.98%) | 4,001,914 |
| 12 Jan 2017 | CNY | 18.37 | 18.46 | 18.01 | 18.14 | 18.14 | -0.23 (-1.25%) | 6,080,792 |
| 11 Jan 2017 | CNY | 18.4 | 18.62 | 18.33 | 18.37 | 18.37 | -0.08 (-0.43%) | 3,418,581 |
| 10 Jan 2017 | CNY | 18.62 | 18.68 | 18.4 | 18.45 | 18.45 | -0.17 (-0.91%) | 3,510,322 |
| 9 Jan 2017 | CNY | 18.51 | 18.73 | 18.51 | 18.62 | 18.62 | -0.05 (-0.27%) | 3,624,263 |
| 6 Jan 2017 | CNY | 18.91 | 18.97 | 18.63 | 18.67 | 18.67 | -0.33 (-1.74%) | 4,722,064 |
| 5 Jan 2017 | CNY | 18.8 | 19.18 | 18.63 | 19 | 19 | +0.18 (+0.96%) | 7,638,371 |
| 4 Jan 2017 | CNY | 18.87 | 18.94 | 18.48 | 18.82 | 18.82 | -0.07 (-0.37%) | 6,970,120 |
| 3 Jan 2017 | CNY | 18.94 | 19.04 | 18.81 | 18.89 | 18.89 | -0.05 (-0.26%) | 3,983,651 |
| 30 Dec 2016 | CNY | 18.98 | 19.3 | 18.8 | 18.94 | 18.94 | +0.02 (+0.11%) | 3,685,408 |
| 29 Dec 2016 | CNY | 18.87 | 19.08 | 18.78 | 18.92 | 18.92 | -0.01 (-0.05%) | 1,924,739 |
| 28 Dec 2016 | CNY | 19.18 | 19.18 | 18.92 | 18.93 | 18.93 | -0.16 (-0.84%) | 2,603,670 |
| 27 Dec 2016 | CNY | 19.01 | 19.52 | 18.92 | 19.09 | 19.09 | +0.06 (+0.32%) | 4,390,018 |
| 26 Dec 2016 | CNY | 18.59 | 19.25 | 18.48 | 19.03 | 19.03 | +0.44 (+2.37%) | 5,293,133 |
| 23 Dec 2016 | CNY | 19.01 | 19.07 | 18.5 | 18.59 | 18.59 | -0.41 (-2.16%) | 3,820,760 |
| 22 Dec 2016 | CNY | 19.28 | 19.36 | 18.91 | 19 | 19 | -0.26 (-1.35%) | 3,859,893 |
| 21 Dec 2016 | CNY | 19.4 | 19.48 | 19.13 | 19.26 | 19.26 | -0.31 (-1.58%) | 5,915,780 |
| 20 Dec 2016 | CNY | 18.39 | 19.85 | 18.01 | 19.57 | 19.57 | +1.08 (+5.84%) | 9,916,371 |
| 19 Dec 2016 | CNY | 18.74 | 18.95 | 18.4 | 18.49 | 18.49 | -0.24 (-1.28%) | 3,604,106 |
| 16 Dec 2016 | CNY | 18.75 | 18.85 | 18.61 | 18.73 | 18.73 | +0.12 (+0.64%) | 3,156,851 |
